| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-19.70 | -11.46% | 9,699,900 | -1,750,900 | -289.3 |
140.10
171.90
149.70
|
|
2 tháng
(2026-01-19) |
-1.20 | -0.78% | 24,268,900 | -584,100 | -105.6 |
140.10
175.50
149.70
|
|
3 tháng
(2025-12-18) |
8.90 | 6.21% | 32,849,100 | -819,500 | -138.6 |
140.10
175.50
149.70
|
|
6 tháng
(2025-09-19) |
21.20 | 16.18% | 71,073,100 | -754,400 | -111.7 |
123
175.50
149.70
|
|
12 tháng
(2025-03-24) |
14.60 | 10.61% | 136,059,500 | -7,318,287 | -1,067.4 |
99.28
175.50
149.70
|
|
24 tháng
(2024-03-28) |
26.68 | 21.26% | 272,888,200 | -13,497,605 | -2,209.2 |
99.28
175.50
149.70
|
|
36 tháng
(2023-04-03) |
109.74 | 258.48% | 474,672,500 | -4,904,035 | -1,593.0 |
42.46
175.50
149.70
|
|
60 tháng
(2021-04-13) |
138.21 | 988.29% | 1,217,993,300 | 12,407,021 | -529.2 |
11.14
175.50
149.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/10/2025 |
129.20
|
450,700 | 136 | 138.90 | 129.20 | 87,900 | 111,400 | -3.3 | |
| 17/10/2025 |
138.90
|
640,000 | 139.40 | 140 | 136.50 | 297,400 | 56,600 | 33.4 | |
| 16/10/2025 |
139.50
|
244,100 | 142.30 | 143 | 139.40 | 18,500 | 33,900 | -2.2 | |
| 15/10/2025 |
142
|
585,800 | 141.90 | 143.50 | 139.30 | 352,200 | 139,700 | 30.3 | |
| 14/10/2025 |
142.20
|
1,094,100 | 142.20 | 142.20 | 137.20 | 435,000 | 177,700 | 36.2 | |
| 13/10/2025 |
142.20
|
520,400 | 142.50 | 143 | 140.30 | 95,400 | 84,100 | 1.6 | |
| 10/10/2025 |
143.60
|
1,813,000 | 138.60 | 145.20 | 137.70 | 373,600 | 117,100 | 36.7 | |
| 09/10/2025 |
137.30
|
934,400 | 134 | 137.80 | 133.70 | 0 | 0 | 0 | |
| 08/10/2025 |
133.60
|
567,600 | 132.80 | 133.90 | 129.90 | 151,600 | 108,200 | 5.7 | |
| 07/10/2025 |
130.50
|
862,200 | 127.70 | 132 | 126.50 | 268,700 | 30,300 | 31.1 | |
| 06/10/2025 |
125.20
|
318,600 | 125 | 126.30 | 123 | 118,100 | 172,800 | -6.8 | |
| 03/10/2025 |
123
|
194,400 | 123.50 | 125.50 | 122.10 | 17,000 | 19,300 | -0.3 | |
| 02/10/2025 |
124
|
335,200 | 125.60 | 127.40 | 124 | 13,600 | 112,600 | -12.4 | |
| 01/10/2025 |
126.30
|
201,400 | 128.30 | 128.40 | 126.30 | 10,600 | 125,700 | -14.7 | |
| 30/09/2025 |
128
|
732,000 | 128 | 129.20 | 125.40 | 56,100 | 494,400 | -55.4 | |
| 29/09/2025 |
128.90
|
407,700 | 129.90 | 129.90 | 128 | 161,800 | 309,700 | -19.0 | |
| 26/09/2025 |
130
|
265,400 | 130.10 | 130.30 | 129.30 | 82,500 | 156,400 | -9.6 | |
| 25/09/2025 |
131.20
|
450,400 | 131.50 | 131.50 | 129 | 91,000 | 292,400 | -26.1 | |
| 24/09/2025 |
131.80
|
451,900 | 128.50 | 131.80 | 127 | 137,700 | 296,200 | -20.2 | |
| 23/09/2025 |
129
|
369,700 | 130.50 | 131.30 | 129 | 77,800 | 161,500 | -10.9 | |
| 22/09/2025 |
130.90
|
478,400 | 132 | 132 | 128.60 | 154,500 | 135,500 | 2.5 | |
| 19/09/2025 |
131
|
718,400 | 132.80 | 132.80 | 128.90 | 169,500 | 373,300 | -26.6 | |
| 18/09/2025 |
132.50
|
485,600 | 134.60 | 134.60 | 132 | 211,400 | 222,200 | -1.5 | |
| 17/09/2025 |
133.50
|
632,100 | 138 | 138.30 | 133.40 | 260,200 | 387,700 | -17.2 | |
| 16/09/2025 |
136
|
1,215,300 | 133.30 | 139.50 | 133.20 | 446,200 | 506,700 | -8.5 | |
| 15/09/2025 |
133.20
|
655,900 | 132 | 133.80 | 131.50 | 238,400 | 185,900 | 7.0 | |
| 12/09/2025 |
131
|
370,900 | 127.70 | 131 | 127.70 | 154,900 | 25,900 | 16.7 | |
| 11/09/2025 |
128.90
|
392,100 | 127.30 | 128.90 | 123 | 71,400 | 158,500 | -11.0 | |
| 10/09/2025 |
128.50
|
570,200 | 128 | 129 | 126.90 | 141,500 | 269,500 | -16.3 | |
| 09/09/2025 |
128.20
|
398,900 | 130 | 130 | 127.60 | 89,900 | 235,700 | -18.7 | |
| 08/09/2025 |
130
|
470,400 | 132.60 | 132.60 | 128.50 | 129,800 | 200,400 | -9.2 | |
| 05/09/2025 |
131.80
|
946,000 | 130.10 | 133.30 | 130.10 | 340,000 | 245,400 | 12.4 | |
| 04/09/2025 |
129.80
|
552,500 | 128.10 | 131 | 128 | 157,500 | 281,500 | -16.0 | |
| 03/09/2025 |
128.10
|
640,500 | 130.50 | 130.50 | 128 | 31,900 | 397,100 | -46.9 | |
| 29/08/2025 |
130.60
|
737,000 | 131 | 131.70 | 130 | 200,300 | 374,600 | -22.7 | |
| 28/08/2025 |
132.10
|
332,400 | 132.40 | 133.50 | 130.60 | 111,600 | 78,530 | 0 | |
| 27/08/2025 |
131
|
511,500 | 132.40 | 134.50 | 130.10 | 69,500 | 351,700 | -37.1 | |
| 26/08/2025 |
132.40
|
522,900 | 127 | 132.40 | 125.60 | 90,700 | 233,800 | -17.9 | |
| 25/08/2025 |
128.90
|
372,900 | 132.10 | 132.80 | 128.70 | 123,000 | 221,000 | -12.6 | |
| 22/08/2025 |
130.60
|
569,300 | 130 | 132.90 | 129 | 113,600 | 243,000 | -16.8 | |
| 21/08/2025 |
128.50
|
902,900 | 131 | 134.40 | 128.40 | 219,600 | 421,600 | -26.3 | |
| 20/08/2025 |
133.20
|
563,500 | 138.70 | 138.70 | 133.20 | 107,700 | 294,900 | -25.1 | |
| 19/08/2025 |
138.10
|
573,900 | 138.30 | 141.80 | 138 | 157,200 | 351,900 | -26.9 | |
| 18/08/2025 |
138.30
|
360,400 | 142.10 | 142.10 | 138.20 | 33,400 | 188,500 | -21.5 | |
| 15/08/2025 |
142.50
|
1,028,800 | 143.30 | 145 | 138 | 204,700 | 637,500 | -60.2 | |
| 14/08/2025 |
143.10
|
1,097,300 | 147.80 | 148 | 143.10 | 163,800 | 600,600 | -63.0 | |
| 13/08/2025 |
148.20
|
670,900 | 151 | 151 | 147.50 | 221,500 | 234,400 | -1.9 | |
| 12/08/2025 |
150
|
920,300 | 151 | 151 | 149 | 374,300 | 595,500 | -33.1 | |
| 11/08/2025 |
151
|
846,000 | 151.30 | 152.50 | 150.50 | 362,200 | 460,300 | -14.8 | |
| 08/08/2025 |
151.50
|
559,700 | 152 | 153 | 151.10 | 277,600 | 358,500 | -12.3 | |
| 07/08/2025 |
152
|
271,300 | 152.80 | 153.50 | 152 | 53,500 | 61,200 | -1.2 | |
| 06/08/2025 |
154
|
564,300 | 151 | 154 | 150.60 | 281,500 | 155,300 | 19.4 | |
| 05/08/2025 |
151
|
1,142,100 | 152.10 | 153.40 | 151 | 431,400 | 825,800 | -59.9 | |
| 04/08/2025 |
154.20
|
415,400 | 153.90 | 154.20 | 151.80 | 148,500 | 236,900 | -13.4 | |
| 01/08/2025 |
154.50
|
722,400 | 153 | 154.50 | 151.80 | 463,400 | 494,200 | -4.5 | |
| 31/07/2025 |
154.70
|
694,300 | 154.60 | 154.70 | 150.80 | 384,500 | 435,900 | -7.4 | |
| 30/07/2025 |
154.70
|
843,900 | 152 | 154.70 | 150.30 | 386,100 | 350,400 | 5.5 | |
| 29/07/2025 |
152.90
|
782,200 | 155.80 | 156.90 | 151 | 70,100 | 385,700 | -48.3 | |
| 28/07/2025 |
156.60
|
317,900 | 158 | 158 | 155.90 | 55,900 | 127,600 | -11.2 | |
| 25/07/2025 |
158
|
463,500 | 156.60 | 159 | 155.60 | 40,400 | 171,300 | -20.6 | |
| 24/07/2025 |
156.60
|
360,500 | 157.70 | 157.70 | 156 | 16,100 | 120,200 | -16.3 | |
| 23/07/2025 |
157.50
|
944,000 | 151 | 158.30 | 151 | 325,100 | 231,700 | 14.3 | |
| 22/07/2025 |
151
|
324,200 | 151.60 | 152.10 | 150.90 | 66,900 | 168,500 | -15.4 | |
| 21/07/2025 |
152
|
432,100 | 152 | 153 | 151.90 | 168,600 | 150,400 | 2.8 | |
| 18/07/2025 |
152.30
|
434,100 | 152.20 | 154.90 | 151.90 | 243,900 | 151,600 | 14.1 | |
| 17/07/2025 |
152.40
|
530,300 | 154 | 155 | 151.70 | 188,600 | 215,500 | -4.1 | |
| 16/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 16/07/2025 |
152
|
832,200 | 154 | 155.50 | 150.30 | 115,900 | 390,200 | -41.8 | |
| 15/07/2025 |
151.12
|
533,900 | 152.48 | 152.96 | 150.16 | 251,500 | 187,600 | 12.0 | |
| 14/07/2025 |
152.40
|
696,100 | 146.96 | 152.40 | 146.64 | 158,600 | 117,600 | 7.8 | |
| 11/07/2025 |
146.48
|
327,000 | 146.96 | 148.80 | 146.48 | 86,060 | 176,500 | 0 | |
| 10/07/2025 |
146.88
|
412,300 | 149.44 | 149.44 | 146.88 | 43,800 | 276,300 | 0 | |
| 09/07/2025 |
149.44
|
760,100 | 149.28 | 149.68 | 146.24 | 57,000 | 327,800 | 0 | |
| 08/07/2025 |
149.04
|
395,800 | 148.96 | 150.64 | 148.88 | 164,100 | 158,800 | 1.0 | |
| 07/07/2025 |
149.12
|
266,700 | 150.80 | 151.84 | 148.56 | 54,200 | 109,100 | -10.3 | |
| 04/07/2025 |
150.72
|
511,500 | 148.88 | 152 | 148.16 | 101,800 | 80,200 | 4.0 | |
| 03/07/2025 |
148.80
|
800,800 | 146 | 149.52 | 144.08 | 339,300 | 21,000 | 58.8 | |
| 02/07/2025 |
144.80
|
240,800 | 143.68 | 144.80 | 142.48 | 82,800 | 85,300 | -0.4 | |
| 01/07/2025 |
143.68
|
1,059,200 | 143.44 | 147.68 | 143.04 | 436,400 | 598,500 | -29.1 | |
| 30/06/2025 |
143.36
|
667,700 | 141.44 | 143.84 | 140.08 | 215,200 | 61,900 | 27.2 | |
| 27/06/2025 |
140.40
|
381,900 | 139.60 | 141.36 | 138.08 | 87,600 | 175,500 | -15.3 | |
| 26/06/2025 |
139.60
|
655,100 | 137.36 | 141.52 | 136.96 | 142,800 | 187,400 | -7.7 | |
| 25/06/2025 |
138
|
256,700 | 136.40 | 138.24 | 136.40 | 26,300 | 55,600 | -5.0 | |
| 24/06/2025 |
137.60
|
357,500 | 137.76 | 138.40 | 136.08 | 27,200 | 99,100 | -12.3 | |
| 23/06/2025 |
137.76
|
265,200 | 136.72 | 137.76 | 134.88 | 24,600 | 88,400 | -10.9 | |
| 20/06/2025 |
137.76
|
226,300 | 138 | 139.84 | 137.60 | 70,400 | 95,200 | -4.2 | |
| 19/06/2025 |
139.20
|
375,000 | 139.36 | 139.36 | 137.20 | 53,500 | 166,900 | -19.5 | |
| 18/06/2025 |
139.12
|
473,400 | 141.92 | 141.92 | 138.48 | 108,800 | 312,800 | -35.6 | |
| 17/06/2025 |
141.92
|
267,900 | 140 | 141.92 | 137.60 | 115,200 | 56,400 | 10.3 | |
| 16/06/2025 |
139.12
|
224,000 | 137.20 | 139.12 | 136 | 14,700 | 75,800 | -10.5 | |
| 13/06/2025 |
136.88
|
570,800 | 140.72 | 141.12 | 132 | 19,300 | 145,300 | -21.8 | |
| 12/06/2025 |
140.80
|
349,900 | 143.12 | 143.12 | 140 | 5,700 | 135,100 | -22.8 | |
| 11/06/2025 |
142.40
|
242,100 | 144 | 144 | 141.12 | 33,700 | 73,400 | -7.1 | |
| 10/06/2025 |
143.92
|
1,068,200 | 136.72 | 144.72 | 136.72 | 304,300 | 197,500 | 18.8 | |
| 09/06/2025 |
136.32
|
907,000 | 132 | 137.52 | 132 | 214,600 | 250,000 | -6.0 | |
| 06/06/2025 |
132
|
186,200 | 134.40 | 134.40 | 132 | 7,000 | 86,700 | -13.3 | |
| 05/06/2025 |
134.40
|
226,100 | 135.20 | 135.20 | 132.80 | 106,100 | 65,700 | 6.8 | |
| 04/06/2025 |
134.40
|
161,900 | 136.08 | 136.80 | 134.40 | 6,200 | 66,800 | -10.3 | |
| 03/06/2025 |
135.60
|
535,900 | 131.28 | 135.92 | 131.28 | 323,700 | 137,700 | 31.5 | |
| 02/06/2025 |
131.92
|
219,000 | 131.20 | 134.40 | 131.20 | 16,200 | 107,600 | -15.1 | |
| 30/05/2025 |
134.40
|
306,000 | 134.48 | 134.48 | 132 | 168,500 | 127,600 | 7.0 | |